Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZMIn the Money | $28.60In the Money | $29.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $23.35In the Money | $24.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $-0.20Out of the Money | 2Out of the Money | 7Out of the Money | |
ZMIn the Money | $18.40In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 977Out of the Money | |
ZMIn the Money | $17.55In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.20In the Money | $17.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $15.70In the Money | $16.35In the Money | $15.10In the Money | $15.10In the Money | 2In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.70In the Money | $15.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.40In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.18Out of the Money | 4Out of the Money | 274Out of the Money | |
ZMIn the Money | $12.85In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 8Out of the Money | 35Out of the Money | |
ZMIn the Money | $11.80In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 30Out of the Money | 486Out of the Money | |
ZMIn the Money | $10.85In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 510Out of the Money | 55Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 159Out of the Money | 51Out of the Money | |
ZMIn the Money | $8.95In the Money | $9.50In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZMOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.56Out of the Money | 136Out of the Money | 607Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 208Out of the Money | 104Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.45In the Money | $6.77In the Money | $-3.53In the Money | 1In the Money | 9In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $-0.81Out of the Money | 40Out of the Money | 227Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.55In the Money | $6.00In the Money | $-7.35In the Money | 21In the Money | 21In the Money | ZMOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-1.05Out of the Money | 116Out of the Money | 224Out of the Money | |
ZMIn the Money | $5.25In the Money | $5.60In the Money | $4.65In the Money | $-3.00In the Money | 2In the Money | 25In the Money | ZMOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.36Out of the Money | $-0.92Out of the Money | 67Out of the Money | 157Out of the Money | |
ZMIn the Money | $4.45In the Money | $4.75In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZMOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $-1.05Out of the Money | 215Out of the Money | 314Out of the Money | |
ZMIn the Money | $3.70In the Money | $3.90In the Money | $3.25In the Money | $-7.40In the Money | 23In the Money | 53In the Money | ZMOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.78Out of the Money | $-1.37Out of the Money | 153Out of the Money | 253Out of the Money | |
ZMIn the Money | $2.99In the Money | $3.15In the Money | $2.53In the Money | $-7.90In the Money | 7In the Money | 73In the Money | ZMNear the Money | $0.93Near the Money | $1.03Near the Money | $1.06Near the Money | $-1.30Near the Money | 315Near the Money | 117Near the Money | |
ZMIn the Money | $2.40In the Money | $2.49In the Money | $2.39In the Money | $-8.01In the Money | 204In the Money | 128In the Money | ZMNear the Money | $1.25Near the Money | $1.38Near the Money | $1.35Near the Money | $-1.55Near the Money | 322Near the Money | 561Near the Money | |
ZMUnderlying issue's last price | $1.73Underlying issue's last price | $1.91Underlying issue's last price | $1.70Underlying issue's last price | $-2.90Underlying issue's last price | 154Underlying issue's last price | 195Underlying issue's last price | Filter Table By Strike Price of$69.00Underlying issue's last price | ZMUnderlying issue's last price | $1.69Underlying issue's last price | $1.82Underlying issue's last price | $1.83Underlying issue's last price | $-2.09Underlying issue's last price | 172Underlying issue's last price | 185Underlying issue's last price |
ZMNear the Money | $1.27Near the Money | $1.40Near the Money | $1.33Near the Money | $-3.17Near the Money | 618Near the Money | 364Near the Money | ZMIn the Money | $2.20In the Money | $2.33In the Money | $2.40In the Money | $-0.85In the Money | 65In the Money | 310In the Money | |
ZMNear the Money | $0.90Near the Money | $1.00Near the Money | $0.89Near the Money | $-3.23Near the Money | 212Near the Money | 280Near the Money | ZMIn the Money | $2.82In the Money | $2.96In the Money | $3.51In the Money | $-1.35In the Money | 12In the Money | 125In the Money | |
ZMNear the Money | $0.62Near the Money | $0.70Near the Money | $0.65Near the Money | $-2.25Near the Money | 195Near the Money | 311Near the Money | ZMIn the Money | $3.45In the Money | $3.70In the Money | $3.76In the Money | $-0.45In the Money | 28In the Money | 49In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-2.37Out of the Money | 134Out of the Money | 213Out of the Money | ZMIn the Money | $4.20In the Money | $4.55In the Money | $4.55In the Money | $1.15In the Money | 5In the Money | 35In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.27Out of the Money | $-2.40Out of the Money | 54Out of the Money | 223Out of the Money | ZMIn the Money | $5.00In the Money | $5.40In the Money | $6.24In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-2.25Out of the Money | 1,238Out of the Money | 747Out of the Money | ZMIn the Money | $5.95In the Money | $6.30In the Money | $6.33In the Money | $-0.62In the Money | 15In the Money | 71In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-1.66Out of the Money | 201Out of the Money | 285Out of the Money | ZMIn the Money | $6.85In the Money | $7.30In the Money | $8.06In the Money | $0.87In the Money | 2In the Money | 49In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-1.66Out of the Money | 13Out of the Money | 184Out of the Money | ZMIn the Money | $7.75In the Money | $8.25In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-1.34Out of the Money | 34Out of the Money | 333Out of the Money | ZMIn the Money | $8.80In the Money | $9.25In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-1.16Out of the Money | 119Out of the Money | 183Out of the Money | ZMIn the Money | $9.75In the Money | $10.30In the Money | $6.84In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-1.04Out of the Money | 50Out of the Money | 258Out of the Money | ZMIn the Money | $10.75In the Money | $11.35In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.89Out of the Money | 6Out of the Money | 64Out of the Money | ZMIn the Money | $11.70In the Money | $12.55In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.72Out of the Money | 4Out of the Money | 46Out of the Money | ZMIn the Money | $12.75In the Money | $13.15In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.70Out of the Money | 113Out of the Money | 32Out of the Money | ZMIn the Money | $13.65In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZMIn the Money | $14.75In the Money | $16.15In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | ZMIn the Money | $15.70In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $16.70In the Money | $17.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $17.75In the Money | $18.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.24Out of the Money | 1Out of the Money | 383Out of the Money | ZMIn the Money | $18.75In the Money | $19.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $19.75In the Money | $21.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZMIn the Money | $20.75In the Money | $21.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $21.55In the Money | $22.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $22.75In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | ZMIn the Money | $25.70In the Money | $26.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $30.65In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $35.70In the Money | $36.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $40.65In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $45.70In the Money | $46.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $50.70In the Money | $51.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |